Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Canada
TSX
SilverCrest Metals Inc (SIL)
SilverCrest Metals Inc (SIL) Historical

SIL SilverCrest Metals Inc

12.58

-0.18 (-1.41%)

Jul 19 2024 - Closed

Delayed by 15 minutes

SIL Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 19 2024	12.58	-0.18	-1.41%	12.47	12.87	12.40	243,482
Jul 18 2024	12.76	-0.68	-5.06%	13.59	13.59	12.59	432,682
Jul 17 2024	13.44	-0.46	-3.31%	13.89	13.89	13.25	352,295
Jul 16 2024	13.90	0.36	2.66%	13.56	14.04	13.43	387,882
Jul 15 2024	13.54	0.15	1.12%	13.37	13.85	13.31	499,154
Jul 12 2024	13.39	0.34	2.61%	12.86	13.45	12.83	310,173
Jul 11 2024	13.05	0.25	1.95%	12.96	13.21	12.76	298,082
Jul 10 2024	12.80	0.60	4.92%	12.27	12.88	12.27	363,040
Jul 09 2024	12.20	-0.09	-0.73%	12.27	12.33	11.94	326,571
Jul 08 2024	12.29	0.16	1.32%	11.99	12.29	11.93	196,969
Jul 05 2024	12.13	0.44	3.76%	11.73	12.24	11.73	259,302
Jul 04 2024	11.69	0.08	0.69%	11.63	11.74	11.61	83,842
Jul 03 2024	11.61	0.37	3.29%	11.43	11.75	11.41	168,289
Jul 02 2024	11.24	0.06	0.54%	11.15	11.27	11.03	305,601
Jun 28 2024	11.18	-0.10	-0.89%	11.47	11.47	11.01	215,438
Jun 27 2024	11.28	-0.12	-1.05%	11.46	11.53	11.26	117,332
Jun 26 2024	11.40	0.26	2.33%	11.12	11.41	11.10	148,876
Jun 25 2024	11.14	-0.19	-1.68%	11.32	11.42	11.13	155,787
Jun 24 2024	11.33	0.03	0.27%	11.31	11.46	11.29	131,052
Jun 21 2024	11.30	-0.36	-3.09%	11.63	11.63	11.20	356,445
Jun 20 2024	11.66	0.67	6.10%	11.24	11.69	11.14	618,733
Jun 19 2024	10.99	-0.09	-0.81%	11.07	11.11	10.89	107,798
Jun 18 2024	11.08	0.05	0.45%	10.98	11.15	10.90	117,021
Jun 17 2024	11.03	-0.14	-1.25%	11.07	11.16	10.89	243,871
Jun 14 2024	11.17	0.27	2.48%	11.01	11.19	10.91	254,886
Jun 13 2024	10.90	-0.32	-2.85%	11.13	11.28	10.87	250,011
Jun 12 2024	11.22	-0.09	-0.80%	11.55	11.59	11.13	252,558
Jun 11 2024	11.31	0.04	0.35%	11.21	11.32	11.04	661,035
Jun 10 2024	11.27	0.31	2.83%	11.05	11.34	10.83	286,104
Jun 07 2024	10.96	-0.56	-4.86%	11.13	11.17	10.94	283,182
Jun 06 2024	11.52	0.30	2.67%	11.29	11.66	11.21	1,118,834
Jun 05 2024	11.22	0.09	0.81%	11.12	11.27	11.05	386,245
Jun 04 2024	11.13	-0.63	-5.36%	11.60	11.60	11.03	450,380
Jun 03 2024	11.76	-0.43	-3.53%	12.13	12.15	11.73	335,137
May 31 2024	12.19	-0.18	-1.46%	12.50	12.50	12.08	476,015
May 30 2024	12.37	-0.18	-1.43%	12.46	12.65	12.31	369,491
May 29 2024	12.55	-0.04	-0.32%	12.43	12.59	12.35	264,400
May 28 2024	12.59	0.25	2.03%	12.32	12.61	12.27	365,336
May 27 2024	12.34	0.44	3.70%	12.01	12.42	12.00	238,042
May 24 2024	11.90	0.12	1.02%	11.91	12.11	11.79	221,689
May 23 2024	11.78	-0.29	-2.40%	11.90	12.05	11.67	376,182
May 22 2024	12.07	-0.41	-3.29%	12.48	12.48	11.97	297,071
May 21 2024	12.48	-0.20	-1.58%	12.56	12.70	12.35	384,445
May 17 2024	12.68	0.32	2.59%	12.41	12.70	12.27	976,685
May 16 2024	12.36	-0.10	-0.80%	12.42	12.60	12.23	399,957
May 15 2024	12.46	0.69	5.86%	11.86	12.60	11.39	728,052
May 14 2024	11.77	0.29	2.53%	11.60	11.83	11.48	383,426
May 13 2024	11.48	-0.14	-1.20%	11.59	11.78	11.41	229,945
May 10 2024	11.62	-0.10	-0.85%	11.87	11.93	11.53	277,563
May 09 2024	11.72	0.34	2.99%	11.46	11.85	11.46	437,209
May 08 2024	11.38	-0.06	-0.52%	11.34	11.69	11.22	322,110
May 07 2024	11.44	-0.06	-0.52%	11.48	11.55	11.25	360,152
May 06 2024	11.50	0.15	1.32%	11.64	11.86	11.47	339,246
May 03 2024	11.35	-0.02	-0.18%	11.42	11.49	11.03	309,839
May 02 2024	11.37	-0.16	-1.39%	11.39	11.56	11.26	242,397
May 01 2024	11.53	0.26	2.31%	11.36	11.83	11.32	438,787
Apr 30 2024	11.27	-0.42	-3.59%	11.28	11.47	11.07	841,076
Apr 29 2024	11.69	0.12	1.04%	11.64	11.69	11.33	321,962
Apr 26 2024	11.57	0.00	0.00%	11.57	11.57	11.57	0
Apr 25 2024	11.57	0.37	3.30%	11.20	11.62	11.10	453,160
Apr 24 2024	11.20	0.51	4.77%	10.74	11.20	10.70	469,247
Apr 23 2024	10.69	0.41	3.99%	10.18	10.73	10.06	350,933
Apr 22 2024	10.28	-0.59	-5.43%	10.44	10.63	10.22	454,371

SilverCrest Metals

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions